Ascendas Real Estate Investment Trust (OP:ACDSF)
2.165
+0.055
(+2.61%)
Streaming Delayed Price
Updated: 2:03 PM EDT, Jul 11, 2025
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 11, 2025 | 2.165 | 2.165 | 2.165 | 2.165 | 8,157 | +0.06(+2.61%) |
| Jul 08, 2025 | 2.110 | 0 | -0.05(-2.22%) | |||
| Jul 07, 2025 | 1.930 | 2.158 | 1.930 | 2.158 | 1,510 | +0.24(+12.40%) |
| Jul 03, 2025 | 1.920 | 2.500 | 1.920 | 1.920 | 635 | -0.16(-7.69%) |
| Jul 02, 2025 | 2.080 | 2.080 | 2.080 | 2.080 | 100 | +0.01(+0.29%) |
| Jul 01, 2025 | 2.074 | 2.074 | 2.074 | 2.074 | 115 | -0.06(-2.99%) |
| Jun 27, 2025 | 2.138 | 3,000 | +0.05(+2.29%) | |||
| Jun 26, 2025 | 2.000 | 2.090 | 1.800 | 2.090 | 343,318 | +0.01(+0.49%) |
| Jun 25, 2025 | 2.000 | 2.080 | 2.000 | 2.080 | 3,091 | +0.04(+2.12%) |
| Jun 24, 2025 | 2.037 | 2.037 | 2.037 | 2.037 | 400 | +0.01(+0.27%) |
| Jun 23, 2025 | 2.031 | 2.031 | 2.031 | 2.031 | 334 | +0.09(+4.71%) |
| Jun 20, 2025 | 1.940 | 1.940 | 1.940 | 1.940 | 1,303 | -0.01(-0.26%) |
| Jun 18, 2025 | 2.100 | 2.100 | 1.945 | 1.945 | 6,029 | -0.00(-0.26%) |
| Jun 16, 2025 | 1.950 | 0 | +0.10(+5.41%) | |||
| Jun 12, 2025 | 1.850 | 728 | -0.22(-10.63%) | |||
| Jun 10, 2025 | 2.070 | 13 | +0.33(+19.10%) | |||
| Jun 09, 2025 | 1.600 | 1.880 | 1.600 | 1.738 | 3,662 | -0.27(-13.53%) |
| Jun 06, 2025 | 2.002 | 2.010 | 2.002 | 2.010 | 1,582 | +0.00(+0.07%) |
| Jun 05, 2025 | 2.009 | 2.009 | 2.009 | 2.009 | 321 | +0.11(+5.72%) |
| Jun 03, 2025 | 1.900 | 81,196 | +0.00(+0.00%) | |||
| Jun 02, 2025 | 1.900 | 1.900 | 1.900 | 1.900 | 122 | -0.16(-7.55%) |
| May 30, 2025 | 2.054 | 2.055 | 2.054 | 2.055 | 12,178 | +0.10(+4.85%) |
| May 28, 2025 | 1.960 | 0 | +0.08(+4.14%) | |||
| May 27, 2025 | 2.038 | 2.038 | 1.882 | 1.882 | 890 | -0.16(-7.65%) |
| May 23, 2025 | 2.038 | 2.038 | 2.038 | 2.038 | 809 | +0.00(+0.00%) |
| May 21, 2025 | 2.038 | 13 | +0.15(+7.94%) | |||
| May 20, 2025 | 2.032 | 2.032 | 1.888 | 1.888 | 1,284 | -0.05(-2.81%) |
| May 19, 2025 | 1.942 | 1.942 | 1.942 | 1.942 | 29,100 | +0.07(+3.88%) |
| May 16, 2025 | 1.870 | 1.870 | 1.870 | 1.870 | 5,538 | -0.15(-7.29%) |
| May 14, 2025 | 2.017 | 0 | +0.02(+0.86%) | |||
| May 12, 2025 | 2.000 | 0 | +0.12(+6.38%) | |||
| May 09, 2025 | 2.036 | 2.036 | 1.880 | 1.880 | 3,729 | +0.00(+0.27%) |
| May 08, 2025 | 1.875 | 2.000 | 1.875 | 1.875 | 21,153 | +0.27(+17.19%) |
| May 06, 2025 | 1.600 | 0 | -0.40(-20.00%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.